| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 0.66 | 0.66 | 0.66 | 0.66 | 1,900 | 0.66 | | 24-Nov-09 | 0.66 | 0.66 | 0.66 | 0.66 | 6,900 | 0.66 | | 23-Nov-09 | 0.64 | 0.64 | 0.62 | 0.63 | 22,700 | 0.63 | | 20-Nov-09 | 0.59 | 0.65 | 0.59 | 0.61 | 3,400 | 0.61 | | 19-Nov-09 | 0.68 | 0.68 | 0.60 | 0.60 | 8,300 | 0.60 | | 18-Nov-09 | 0.65 | 0.68 | 0.60 | 0.68 | 36,300 | 0.68 | | 17-Nov-09 | 0.65 | 0.65 | 0.62 | 0.64 | 7,900 | 0.64 | | 16-Nov-09 | 0.72 | 0.72 | 0.65 | 0.65 | 14,700 | 0.65 | | 13-Nov-09 | 0.73 | 0.73 | 0.65 | 0.73 | 10,600 | 0.73 | | 12-Nov-09 | 0.57 | 0.70 | 0.57 | 0.70 | 2,300 | 0.70 | | 11-Nov-09 | 0.72 | 0.72 | 0.70 | 0.70 | 2,100 | 0.70 | | 10-Nov-09 | 0.75 | 0.77 | 0.68 | 0.72 | 40,600 | 0.72 | | 9-Nov-09 | 0.60 | 0.67 | 0.60 | 0.67 | 31,300 | 0.67 | | 6-Nov-09 | 0.65 | 0.69 | 0.60 | 0.60 | 50,200 | 0.60 | | 5-Nov-09 | 0.67 | 0.69 | 0.56 | 0.64 | 18,100 | 0.64 | | 4-Nov-09 | 0.67 | 0.70 | 0.60 | 0.67 | 33,300 | 0.67 | | 3-Nov-09 | 0.63 | 0.67 | 0.60 | 0.64 | 10,500 | 0.64 | | 2-Nov-09 | 0.65 | 0.65 | 0.62 | 0.63 | 9,900 | 0.63 | | 30-Oct-09 | 0.69 | 0.70 | 0.65 | 0.65 | 14,600 | 0.65 | | 29-Oct-09 | 0.70 | 0.73 | 0.65 | 0.69 | 62,700 | 0.69 | | 28-Oct-09 | 0.76 | 0.77 | 0.70 | 0.70 | 33,200 | 0.70 | | 27-Oct-09 | 0.80 | 0.80 | 0.80 | 0.80 | 0 | 0.80 | | 26-Oct-09 | 0.78 | 0.80 | 0.78 | 0.80 | 8,200 | 0.80 | | 23-Oct-09 | 0.76 | 0.76 | 0.72 | 0.76 | 7,100 | 0.76 | | 22-Oct-09 | 0.72 | 0.82 | 0.72 | 0.82 | 3,000 | 0.82 | | 21-Oct-09 | 0.80 | 0.80 | 0.80 | 0.80 | 0 | 0.80 | | 20-Oct-09 | 0.80 | 0.80 | 0.80 | 0.80 | 15,600 | 0.80 | | 19-Oct-09 | 0.84 | 0.84 | 0.75 | 0.77 | 31,300 | 0.77 | | 16-Oct-09 | 0.82 | 0.84 | 0.72 | 0.84 | 6,500 | 0.84 | | 15-Oct-09 | 0.79 | 0.84 | 0.78 | 0.83 | 22,000 | 0.83 | | 14-Oct-09 | 0.82 | 0.82 | 0.82 | 0.82 | 3,800 | 0.82 | | 13-Oct-09 | 0.84 | 0.84 | 0.84 | 0.84 | 1,200 | 0.84 | | 12-Oct-09 | 0.84 | 0.84 | 0.84 | 0.84 | 1,200 | 0.84 | | 9-Oct-09 | 0.85 | 0.85 | 0.85 | 0.85 | 7,800 | 0.85 | | 8-Oct-09 | 0.80 | 0.84 | 0.80 | 0.84 | 11,600 | 0.84 | | 7-Oct-09 | 0.79 | 0.82 | 0.75 | 0.82 | 9,200 | 0.82 | | 6-Oct-09 | 0.83 | 0.84 | 0.80 | 0.80 | 13,100 | 0.80 | | 5-Oct-09 | 0.80 | 0.83 | 0.78 | 0.83 | 9,400 | 0.83 | | 2-Oct-09 | 0.80 | 0.83 | 0.80 | 0.83 | 9,900 | 0.83 | | 1-Oct-09 | 0.87 | 0.87 | 0.80 | 0.85 | 13,500 | 0.85 | | 30-Sep-09 | 0.83 | 0.84 | 0.82 | 0.82 | 5,500 | 0.82 | | 29-Sep-09 | 0.78 | 0.84 | 0.78 | 0.83 | 1,200 | 0.83 | | 28-Sep-09 | 0.84 | 0.84 | 0.78 | 0.78 | 25,400 | 0.78 | | 25-Sep-09 | 0.84 | 0.84 | 0.83 | 0.84 | 1,200 | 0.84 | | 24-Sep-09 | 0.81 | 0.83 | 0.80 | 0.83 | 4,700 | 0.83 | | 23-Sep-09 | 0.82 | 0.85 | 0.80 | 0.80 | 4,400 | 0.80 | | 22-Sep-09 | 0.82 | 0.83 | 0.80 | 0.83 | 19,700 | 0.83 | | 21-Sep-09 | 0.89 | 0.89 | 0.82 | 0.82 | 8,900 | 0.82 | | 18-Sep-09 | 0.89 | 0.89 | 0.88 | 0.88 | 1,000 | 0.88 | | 17-Sep-09 | 0.89 | 0.89 | 0.86 | 0.88 | 12,200 | 0.88 | | 16-Sep-09 | 0.90 | 0.90 | 0.86 | 0.90 | 33,100 | 0.90 | | 15-Sep-09 | 0.87 | 0.90 | 0.85 | 0.90 | 24,700 | 0.90 | | 14-Sep-09 | 0.89 | 0.90 | 0.80 | 0.87 | 25,900 | 0.87 | | 11-Sep-09 | 0.78 | 0.83 | 0.78 | 0.83 | 6,600 | 0.83 | | 10-Sep-09 | 0.85 | 0.87 | 0.78 | 0.78 | 181,800 | 0.78 | | 9-Sep-09 | 0.82 | 0.82 | 0.75 | 0.82 | 8,000 | 0.82 | | 8-Sep-09 | 0.80 | 0.80 | 0.80 | 0.80 | 33,500 | 0.80 | | 4-Sep-09 | 0.85 | 0.85 | 0.80 | 0.80 | 14,300 | 0.80 | | 3-Sep-09 | 0.80 | 0.81 | 0.78 | 0.81 | 20,300 | 0.81 | | 2-Sep-09 | 0.82 | 0.84 | 0.82 | 0.84 | 11,000 | 0.84 | | 1-Sep-09 | 0.75 | 0.80 | 0.75 | 0.80 | 1,300 | 0.80 | | 31-Aug-09 | 0.73 | 0.75 | 0.73 | 0.75 | 3,800 | 0.75 | | 28-Aug-09 | 0.75 | 0.75 | 0.70 | 0.73 | 13,100 | 0.73 | | 27-Aug-09 | 0.77 | 0.84 | 0.73 | 0.73 | 5,600 | 0.73 | | 26-Aug-09 | 0.81 | 0.82 | 0.75 | 0.75 | 6,700 | 0.75 | | 25-Aug-09 | 0.79 | 0.82 | 0.79 | 0.82 | 3,200 | 0.82 | | * Close price adjusted for dividends and splits. |
|